Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.66 16.77 16.44 16.45 1,632,970 -0.25(-1.48%)
Dec 30, 2021 16.36 16.94 16.36 16.70 2,243,819 +0.27(+1.62%)
Dec 29, 2021 16.46 16.54 16.22 16.44 3,535,231 +0.03(+0.17%)
Dec 28, 2021 16.43 16.54 16.25 16.41 2,095,381 +0.01(+0.06%)
Dec 27, 2021 16.19 16.47 16.09 16.40 2,429,752 +0.18(+1.12%)
Dec 23, 2021 16.40 16.51 16.12 16.22 2,477,045 -0.02(-0.12%)
Dec 22, 2021 15.78 16.26 15.63 16.24 2,440,407 +0.43(+2.71%)
Dec 21, 2021 15.31 16.36 15.31 15.81 3,746,149 +0.70(+4.60%)
Dec 20, 2021 15.62 15.64 14.75 15.11 4,262,175 -0.75(-4.74%)
Dec 17, 2021 15.99 16.14 15.62 15.86 4,200,197 -0.23(-1.42%)
Dec 16, 2021 16.46 16.60 15.81 16.09 3,110,479 -0.27(-1.63%)
Dec 15, 2021 16.18 16.39 15.73 16.36 2,406,808 +0.18(+1.12%)
Dec 14, 2021 16.44 16.64 16.13 16.18 2,711,868 -0.28(-1.68%)
Dec 13, 2021 16.80 16.84 16.03 16.45 4,114,924 -0.54(-3.19%)
Dec 10, 2021 17.18 17.24 16.58 17.00 2,211,501 +0.08(+0.45%)
Dec 09, 2021 17.62 17.70 16.90 16.92 4,049,072 -0.97(-5.43%)
Dec 08, 2021 18.28 18.36 17.84 17.89 3,398,316 -0.38(-2.08%)
Dec 07, 2021 18.21 18.58 18.04 18.27 2,978,271 +0.36(+2.02%)
Dec 06, 2021 17.38 18.22 17.34 17.91 1,928,029 +0.68(+3.92%)
Dec 03, 2021 17.64 17.73 16.90 17.23 2,726,672 -0.37(-2.11%)
Dec 02, 2021 16.84 17.85 16.64 17.61 4,270,996 +0.89(+5.30%)
Dec 01, 2021 18.57 18.75 16.61 16.72 5,046,304 -1.24(-6.89%)
Nov 30, 2021 18.58 18.58 17.73 17.96 3,619,290 -0.90(-4.80%)
Nov 29, 2021 19.03 19.12 18.47 18.86 2,619,026 +0.12(+0.66%)
Nov 26, 2021 18.85 18.94 18.03 18.74 3,345,979 -1.03(-5.20%)
Nov 24, 2021 20.08 20.08 19.55 19.77 2,391,476 -0.58(-2.85%)
Nov 23, 2021 20.34 20.66 20.29 20.35 2,798,875 -0.15(-0.74%)
Nov 22, 2021 20.38 20.80 20.21 20.50 1,707,137 +0.37(+1.84%)
Nov 19, 2021 20.22 20.30 19.81 20.13 1,761,089 -0.49(-2.36%)
Nov 18, 2021 20.56 20.65 20.50 20.62 2,243,974 +0.42(+2.07%)
Nov 17, 2021 19.92 20.25 19.68 20.20 1,766,402 +0.07(+0.33%)
Nov 16, 2021 19.92 20.29 19.79 20.13 1,430,339 +0.14(+0.71%)
Nov 15, 2021 20.12 20.24 19.88 19.99 1,214,361 -0.02(-0.10%)
Nov 12, 2021 20.16 20.16 19.71 20.01 1,267,582 -0.12(-0.62%)
Nov 11, 2021 19.75 20.37 19.65 20.13 1,548,712 +0.48(+2.42%)
Nov 10, 2021 20.46 19.65 19.65 2,774,791 -0.78(-3.82%)
Nov 09, 2021 20.45 20.56 19.94 20.43 2,425,294 -0.26(-1.24%)
Nov 08, 2021 21.01 21.15 20.52 20.69 4,597,897 -0.31(-1.50%)
Nov 05, 2021 21.08 21.64 20.90 21.01 4,292,460 +0.54(+2.63%)
Nov 04, 2021 20.51 21.07 20.24 20.47 3,254,982 -0.07(-0.32%)
Nov 03, 2021 18.91 21.04 18.81 20.53 5,915,771 +0.29(+1.45%)
Nov 02, 2021 18.21 20.48 18.19 20.24 12,439,136 +2.38(+13.35%)
Nov 01, 2021 17.18 17.88 17.10 17.86 4,980,236 +0.75(+4.37%)
Oct 29, 2021 16.97 17.19 16.81 17.11 4,118,803 -0.02(-0.11%)
Oct 28, 2021 16.95 17.21 16.66 17.13 1,895,093 +0.21(+1.23%)
Oct 27, 2021 17.33 17.33 16.85 16.92 2,208,864 -0.43(-2.45%)
Oct 26, 2021 17.45 17.35 1,892,252 +0.01(+0.05%)
Oct 25, 2021 17.46 17.59 17.16 17.34 2,484,596 -0.09(-0.49%)
Oct 22, 2021 17.21 17.63 17.18 17.42 1,956,860 +0.22(+1.26%)
Oct 21, 2021 17.64 17.82 17.14 17.20 2,169,021 -0.49(-2.78%)
Oct 20, 2021 17.01 17.70 16.98 17.70 2,652,700 +0.61(+3.60%)
Oct 19, 2021 17.36 17.42 17.02 17.08 2,383,752 -0.09(-0.50%)
Oct 18, 2021 16.64 17.18 16.61 17.17 2,473,041 +0.43(+2.54%)
Oct 15, 2021 17.02 17.21 16.64 16.74 2,306,276 -0.05(-0.28%)
Oct 14, 2021 16.82 16.70 16.58 16.79 1,552,417 +0.09(+0.51%)
Oct 13, 2021 16.23 16.73 16.10 16.70 1,879,982 +0.35(+2.14%)
Oct 12, 2021 16.42 16.54 16.21 16.35 1,861,403 -0.16(-0.97%)
Oct 11, 2021 16.65 16.79 16.46 16.51 936,739 -0.05(-0.29%)
Oct 08, 2021 16.71 17.07 16.56 16.56 2,699,181 -0.20(-1.19%)
Oct 07, 2021 16.34 16.76 16.29 16.76 2,781,089 +0.54(+3.32%)
Oct 06, 2021 15.77 16.22 15.63 16.22 2,072,190 +0.18(+1.12%)
Oct 05, 2021 16.27 16.32 16.02 16.04 1,939,147 -0.17(-1.05%)
Oct 04, 2021 16.54 16.73 16.17 16.21 2,251,483 -0.26(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.